日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)の株価時系列情報

スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 428 429 426 429 2,100
2020/12/29 424 425 421 425 4,000
2020/12/28 430 430 423 424 7,100
2020/12/25 430 432 429 431 7,800
2020/12/24 427 433 423 429 4,800
2020/12/23 421 425 421 425 10,200
2020/12/22 442 515 419 419 147,100
2020/12/21 437 441 435 441 5,100
2020/12/18 433 435 433 435 2,500
2020/12/17 429 433 427 427 2,800
2020/12/16 439 439 429 429 20,800
2020/12/15 429 429 426 426 4,300
2020/12/14 428 430 423 426 4,400
2020/12/11 420 429 419 421 5,800
2020/12/10 423 425 411 419 13,700
2020/12/09 423 430 420 430 16,300
2020/12/08 426 426 422 422 2,200
2020/12/07 425 430 422 422 3,600
2020/12/04 430 436 425 425 7,600
2020/12/03 431 437 428 430 3,600
2020/12/02 430 438 420 438 14,500
2020/12/01 422 431 417 431 40,000
2020/11/30 472 472 423 427 21,300
2020/11/27 463 469 463 469 4,600
2020/11/26 459 463 452 463 3,200
2020/11/25 463 463 449 451 13,400
2020/11/24 440 448 436 448 10,300
2020/11/20 425 453 425 435 12,000
2020/11/19 423 426 419 424 4,500
2020/11/18 416 423 413 423 1,800
2020/11/17 419 423 411 419 9,500
2020/11/16 417 420 417 419 4,500
2020/11/13 414 420 414 418 5,200
2020/11/12 417 424 417 417 2,600
2020/11/11 417 424 417 419 2,700
2020/11/10 420 420 413 419 3,700
2020/11/09 418 420 416 417 1,900
2020/11/06 415 426 415 419 2,100
2020/11/05 422 427 415 416 7,300
2020/11/04 430 430 416 422 10,900
2020/11/02 420 422 413 417 7,700
2020/10/30 425 427 420 425 4,000
2020/10/29 413 423 413 423 1,200
2020/10/28 426 432 417 422 6,900
2020/10/27 424 427 420 421 5,700
2020/10/26 434 434 427 427 1,400
2020/10/23 428 430 421 430 2,300
2020/10/22 422 426 422 425 2,200
2020/10/21 424 429 423 423 2,000
2020/10/20 422 434 422 424 3,200
2020/10/19 429 429 415 422 4,300
2020/10/16 426 426 415 416 5,000
2020/10/15 429 430 422 422 4,700
2020/10/14 435 440 431 431 3,400
2020/10/13 445 445 433 433 7,000
2020/10/12 450 450 444 444 3,500
2020/10/09 449 450 445 450 3,000
2020/10/08 459 459 449 450 3,400
2020/10/07 450 458 447 452 7,600
2020/10/06 455 455 448 450 3,600
2020/10/05 444 456 443 456 7,800
2020/10/02 469 469 450 452 9,300
2020/09/30 463 465 461 465 2,200
2020/09/29 463 469 459 463 3,200
2020/09/28 471 471 458 467 4,800
2020/09/25 464 467 453 467 3,500
2020/09/24 468 468 454 454 4,400
2020/09/23 460 469 460 466 4,800
2020/09/18 469 470 465 465 5,000
2020/09/17 467 469 465 469 1,300
2020/09/16 472 474 470 472 3,400
2020/09/15 465 473 465 472 5,100
2020/09/14 469 473 466 473 2,800
2020/09/11 474 474 465 469 6,200
2020/09/10 467 473 467 472 4,700
2020/09/09 467 487 467 472 16,100
2020/09/08 491 493 465 466 15,700
2020/09/07 517 518 497 499 13,300
2020/09/04 510 526 506 517 9,100
2020/09/03 510 526 510 514 8,800
2020/09/02 525 528 512 513 11,700
2020/09/01 546 546 520 528 24,400
2020/08/31 560 580 545 546 35,700
2020/08/28 562 575 520 530 39,200
2020/08/27 576 576 550 554 29,700
2020/08/26 600 608 583 586 17,400
2020/08/25 600 607 577 600 30,900
2020/08/24 567 610 565 609 45,300
2020/08/21 570 570 528 568 42,200
2020/08/20 583 584 565 569 23,300
2020/08/19 589 623 577 593 62,900
2020/08/18 557 595 534 595 93,300
2020/08/17 508 587 503 556 195,800
2020/08/14 508 509 487 500 24,600
2020/08/13 481 510 458 503 82,000
2020/08/12 527 527 481 497 347,000
2020/08/11 441 451 441 447 8,900
2020/08/07 452 459 440 440 5,900
2020/08/06 471 471 455 459 24,300
2020/08/05 407 481 405 447 97,500
2020/08/04 399 457 399 423 95,100
2020/08/03 375 395 375 389 5,900
2020/07/31 390 390 382 382 3,100
2020/07/30 389 391 385 387 2,400
2020/07/29 390 392 386 386 4,900
2020/07/28 402 402 388 390 6,500
2020/07/27 412 412 399 401 5,800
2020/07/22 410 410 403 407 3,500
2020/07/21 413 414 404 410 5,700
2020/07/20 415 415 414 414 1,200
2020/07/17 409 411 406 411 1,900
2020/07/16 408 417 406 410 4,700
2020/07/15 408 410 408 408 2,300
2020/07/14 408 414 408 408 2,100
2020/07/13 413 413 407 408 3,200
2020/07/10 420 420 404 408 5,100
2020/07/09 426 446 420 420 14,400
2020/07/08 430 430 427 428 1,100
2020/07/07 431 432 430 430 1,200
2020/07/06 431 431 428 428 600
2020/07/03 426 429 424 425 1,800
2020/07/02 439 439 424 426 4,200
2020/07/01 432 438 429 435 4,300
2020/06/30 426 427 422 423 3,500
2020/06/29 432 432 420 426 7,000
2020/06/26 462 462 425 432 23,600
2020/06/25 443 463 437 463 16,000
2020/06/24 445 461 445 452 9,000
2020/06/23 420 480 417 446 56,100
2020/06/22 432 432 424 426 3,800
2020/06/19 425 434 421 434 8,000
2020/06/18 429 429 422 425 3,000
2020/06/17 431 434 425 427 4,700
2020/06/16 423 433 423 430 4,800
2020/06/15 435 443 425 425 4,600
2020/06/12 433 440 430 435 12,300
2020/06/11 456 458 446 449 9,100
2020/06/10 439 455 438 455 9,600
2020/06/09 448 450 436 438 10,000
2020/06/08 434 442 432 441 5,900
2020/06/05 424 431 424 430 4,200
2020/06/04 425 429 422 424 5,200
2020/06/03 428 434 424 425 10,500
2020/06/02 437 437 419 428 13,900
2020/06/01 422 435 422 435 5,200
2020/05/29 422 430 420 421 9,300
2020/05/28 439 439 423 424 5,500
2020/05/27 423 430 423 425 5,400
2020/05/26 445 445 422 422 12,800
2020/05/25 446 451 437 440 18,200
2020/05/22 451 461 451 461 11,600
2020/05/21 462 462 440 447 13,200
2020/05/20 448 462 441 462 9,000
2020/05/19 464 464 452 464 12,400
2020/05/18 469 498 440 472 51,600
2020/05/15 410 493 405 480 201,300
2020/05/14 425 426 413 413 3,200
2020/05/13 408 433 408 425 7,800
2020/05/12 425 432 410 417 15,800
2020/05/11 403 426 400 418 9,800
2020/05/08 394 403 394 403 7,400
2020/05/07 404 404 397 400 4,400
2020/05/01 391 395 388 395 9,300
2020/04/30 361 414 360 399 26,000
2020/04/28 359 361 349 361 10,200
2020/04/27 367 367 356 359 5,400
2020/04/24 361 363 354 355 4,400
2020/04/23 362 362 349 354 7,100
2020/04/22 362 365 353 354 8,700
2020/04/21 390 390 361 372 14,300
2020/04/20 399 399 389 390 3,600
2020/04/17 394 399 392 399 3,100
2020/04/16 397 397 389 394 3,300
2020/04/15 389 397 381 397 2,100
2020/04/14 375 388 375 388 4,800
2020/04/13 397 397 366 370 12,700
2020/04/10 391 394 379 389 4,200
2020/04/09 400 408 390 391 7,300
2020/04/08 396 405 390 401 2,800
2020/04/07 401 401 401 401 400
2020/04/06 398 408 391 399 2,600
2020/04/03 402 404 392 404 2,600
2020/04/02 423 423 406 406 6,500
2020/04/01 406 416 400 415 3,000
2020/03/31 407 414 407 414 1,100
2020/03/30 420 420 400 408 4,800
2020/03/27 450 450 426 444 10,000
2020/03/26 447 453 434 448 7,400
2020/03/25 450 455 430 455 8,200
2020/03/24 412 464 400 442 44,200
2020/03/23 392 407 391 407 4,900
2020/03/19 412 412 394 394 5,100
2020/03/18 406 417 399 400 8,100
2020/03/17 352 407 352 407 9,600
2020/03/16 374 376 357 373 7,900
2020/03/13 331 350 319 350 21,200
2020/03/12 390 405 375 375 6,600
2020/03/11 395 408 391 395 6,100
2020/03/10 378 394 341 392 20,600
2020/03/09 450 450 413 413 20,100
2020/03/06 490 492 467 474 4,700
2020/03/05 498 538 480 498 81,200
2020/03/04 450 493 450 470 5,800
2020/03/03 498 498 455 458 12,300
2020/03/02 431 458 431 458 8,500
2020/02/28 460 470 438 438 19,200
2020/02/27 492 497 484 485 5,300
2020/02/26 518 520 486 492 23,300
2020/02/25 529 529 515 518 11,200
2020/02/21 529 539 529 537 3,200
2020/02/20 534 539 532 539 3,000
2020/02/19 527 540 527 539 1,300
2020/02/18 534 542 524 527 7,100
2020/02/17 545 545 516 529 15,000
2020/02/14 540 546 540 541 4,800
2020/02/13 535 564 535 551 25,500
2020/02/12 535 539 534 534 14,200
2020/02/10 540 543 537 538 3,700
2020/02/07 553 553 539 541 9,300
2020/02/06 550 554 549 553 2,800
2020/02/05 549 558 549 550 1,700
2020/02/04 560 560 550 550 8,300
2020/02/03 540 545 533 545 8,700
2020/01/31 547 558 547 552 6,400
2020/01/30 552 560 548 550 8,900
2020/01/29 558 560 552 555 17,800
2020/01/28 566 566 550 558 13,800
2020/01/27 579 579 569 569 6,200
2020/01/24 580 581 577 579 3,400
2020/01/23 584 585 573 582 19,600
2020/01/22 571 578 569 576 5,500
2020/01/21 580 580 569 572 10,700
2020/01/20 583 586 579 581 8,800
2020/01/17 572 577 571 577 10,300
2020/01/16 557 571 556 571 20,500
2020/01/15 563 563 557 557 14,800
2020/01/14 558 560 553 560 5,900
2020/01/10 553 556 553 553 6,300
2020/01/09 554 555 550 553 4,900
2020/01/08 559 559 545 550 9,300
2020/01/07 554 558 554 555 4,500
2020/01/06 548 555 548 549 9,300

このページの先頭へ